- 6951
- 2026/10/06
- 時価
- 4247億円
- PER 予
- 18.85倍
- 2010年以降
- 赤字-552.67倍
（2010-2026年） - PBR
- 2.85倍
- 2010年以降
- 0.6-5.84倍
（2010-2026年） - 配当 予
- 1.6%
- ROE 予
- 15.12%
- ROA 予
- 9.42%
- 資料
- Link
- CSV,JSON
日本電子（6951）の株価チャート
株価
10/6
- 前日 (10/5)
- 7,992
- 始値
- 7,920
- 高値
- 8,244
- 安値
- 7,856
- 終値 +3.14%
- 8,243
- 出来高 +32.07%
- 393,700
乖離率
- 株価（5日）
移動平均値 - +4.59%
7,881 - 株価（25日）
移動平均値 - +13.18%
7,283 - 出来高（5日）
移動平均値 - +25.41%
313,940
2026/05/13～2026/10/06
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 10/06 | 7,920 | 8,244 | 7,856 | 8,243 | +3.14% | 393,700 | - | +13.18% | - | - |
| 10/05 | 7,851 | 8,064 | 7,819 | 7,992 | +3.78% | 298,100 | - | +10.4% | - | - |
| 10/02 | 7,761 | 7,895 | 7,683 | 7,701 | -1.65% | 343,100 | - | +6.87% | - | - |
| 10/01 | 7,634 | 7,830 | 7,527 | 7,830 | +2.47% | 280,900 | - | +8.99% | - | - |
| 09/30 | 7,632 | 7,735 | 7,607 | 7,641 | +1.39% | 253,900 | - | +6.78% | - | - |
| 09/29 | 7,607 | 7,664 | 7,465 | 7,536 | -2.32% | 222,500 | - | +5.52% | - | - |
| 09/28 | 7,720 | 7,797 | 7,591 | 7,715 | +0.34% | 268,600 | - | +8.22% | - | - |
| 09/25 | 7,547 | 7,747 | 7,505 | 7,689 | +1.65% | 270,800 | - | +8.33% | - | - |
| 09/24 | 7,350 | 7,595 | 7,327 | 7,564 | +4.14% | 424,800 | - | +6.76% | - | - |
| 09/18 | 7,162 | 7,280 | 7,088 | 7,263 | +2.08% | 268,800 | - | +2.6% | - | - |
| 09/17 | 7,200 | 7,219 | 7,078 | 7,115 | -0.06% | 210,100 | - | -0.38% | - | - |
| 09/16 | 6,911 | 7,119 | 6,803 | 7,119 | +3.59% | 267,400 | - | -1.37% | - | - |
| 09/15 | 6,723 | 6,915 | 6,700 | 6,872 | +1.27% | 147,600 | - | -5.51% | - | - |
| 09/14 | 6,755 | 6,800 | 6,602 | 6,786 | -1.01% | 249,000 | - | -7.47% | - | - |
| 09/11 | 6,980 | 7,029 | 6,853 | 6,855 | -5.2% | 294,100 | - | -7.3% | - | - |
| 09/10 | 7,268 | 7,292 | 7,025 | 7,231 | -1.34% | 303,800 | - | -3.13% | - | - |
| 09/09 | 7,000 | 7,387 | 6,958 | 7,329 | +7.32% | 533,600 | - | -2.6% | - | - |
| 09/08 | 7,005 | 7,022 | 6,805 | 6,829 | -3.31% | 289,600 | - | -9.72% | - | - |
| 09/07 | 6,906 | 7,115 | 6,887 | 7,063 | +2.85% | 262,000 | - | -7.27% | - | - |
| 09/04 | 6,750 | 6,893 | 6,634 | 6,867 | +1.79% | 257,400 | - | -10.39% | - | - |
| 09/03 | 6,835 | 6,868 | 6,670 | 6,746 | -0.46% | 267,600 | - | -12.38% | - | - |
| 09/02 | 6,994 | 7,034 | 6,766 | 6,777 | -4.68% | 410,700 | - | -12.4% | - | - |
| 09/01 | 7,007 | 7,165 | 7,002 | 7,110 | +0.51% | 242,900 | - | -8.59% | - | - |
| 08/31 | 7,001 | 7,099 | 6,957 | 7,074 | -0.72% | 225,200 | - | -9.61% | - | - |
| 08/28 | 7,155 | 7,200 | 7,092 | 7,125 | -0.17% | 172,100 | - | -9.48% | - | - |
| 08/27 | 7,294 | 7,318 | 7,100 | 7,137 | -0.64% | 157,400 | - | -9.83% | - | - |
| 08/26 | 7,199 | 7,291 | 7,090 | 7,183 | +0.6% | 161,600 | - | -9.8% | - | - |
| 08/25 | 7,100 | 7,150 | 7,003 | 7,140 | +0.08% | 187,500 | - | -10.86% | - | - |
| 08/24 | 7,155 | 7,239 | 7,086 | 7,134 | -2.01% | 161,500 | - | -11.33% | - | - |
| 08/21 | 7,291 | 7,310 | 7,044 | 7,280 | +0.8% | 329,100 | - | -10.2% | - | - |
| 08/20 | 6,986 | 7,232 | 6,951 | 7,222 | +4.08% | 361,300 | - | -11.41% | - | - |
| 08/19 | 7,155 | 7,189 | 6,933 | 6,939 | -5.64% | 464,900 | - | -15.16% | - | - |
| 08/18 | 7,426 | 7,672 | 7,204 | 7,354 | -0.96% | 643,200 | - | -10.47% | - | - |
| 08/17 | 7,692 | 7,727 | 7,381 | 7,425 | -16.07% | 1,184,300 | - | -9.84% | - | - |
| 08/14 | 9,002 | 9,255 | 8,814 | 8,847 | -1.72% | 658,000 | - | +7.5% | - | - |
| 08/13 | 8,688 | 9,030 | 8,667 | 9,002 | +5.97% | 499,100 | - | +10.28% | - | - |
| 08/12 | 8,469 | 8,495 | 8,338 | 8,495 | +1.09% | 239,500 | - | +5.01% | - | - |
| 08/10 | 8,430 | 8,479 | 8,340 | 8,403 | +1.23% | 197,500 | - | +4.36% | - | - |
| 08/07 | 8,613 | 8,683 | 8,264 | 8,301 | -3.67% | 221,100 | - | +3.5% | - | - |
| 08/06 | 8,576 | 8,714 | 8,529 | 8,617 | -1.23% | 241,000 | - | +7.89% | - | - |
| 08/05 | 8,500 | 8,773 | 8,439 | 8,724 | +5.05% | 312,800 | - | +9.69% | - | - |
| 08/04 | 8,128 | 8,355 | 8,095 | 8,305 | +1.93% | 265,900 | - | +5.1% | - | - |
| 08/03 | 8,148 | 8,300 | 8,012 | 8,148 | -0.91% | 239,800 | - | +3.61% | - | - |
| 07/31 | 8,287 | 8,457 | 8,003 | 8,223 | +5.9% | 436,100 | - | +5.01% | - | - |
| 07/30 | 7,675 | 7,998 | 7,609 | 7,765 | +1.16% | 398,600 | - | -0.38% | - | - |
| 07/29 | 7,900 | 7,968 | 7,537 | 7,676 | -1.74% | 461,400 | - | -1.16% | - | - |
| 07/28 | 8,129 | 8,140 | 7,767 | 7,812 | -6.05% | 350,600 | - | +0.96% | - | - |
| 07/27 | 8,284 | 8,383 | 8,180 | 8,315 | +1.48% | 242,500 | - | +7.72% | - | - |
| 07/24 | 8,162 | 8,254 | 8,027 | 8,194 | -0.43% | 254,600 | - | +6.85% | - | - |
| 07/23 | 8,222 | 8,396 | 8,123 | 8,229 | -1.46% | 175,800 | - | +7.98% | - | - |
| 07/22 | 8,385 | 8,610 | 8,321 | 8,351 | +0.02% | 326,700 | - | +10.35% | - | - |
| 07/21 | 8,195 | 8,393 | 8,030 | 8,349 | +3.92% | 383,600 | - | +11.31% | - | - |
| 07/17 | 8,210 | 8,260 | 7,844 | 8,034 | -7.23% | 441,900 | - | +8.11% | - | - |
| 07/16 | 8,464 | 8,784 | 8,303 | 8,660 | +2.87% | 841,700 | - | +17.54% | - | - |
| 07/15 | 7,901 | 8,437 | 7,892 | 8,418 | +6.62% | 436,000 | - | +15.73% | - | - |
| 07/14 | 7,845 | 7,923 | 7,666 | 7,895 | +1.02% | 283,100 | - | +9.84% | - | - |
| 07/13 | 7,870 | 8,056 | 7,701 | 7,815 | -0.75% | 282,200 | - | +9.56% | - | - |
| 07/10 | 7,599 | 7,890 | 7,510 | 7,874 | +7.73% | 350,200 | - | +11.2% | - | - |
| 07/09 | 7,294 | 7,380 | 7,228 | 7,309 | +2.24% | 266,500 | - | +3.69% | - | - |
| 07/08 | 7,105 | 7,267 | 7,055 | 7,149 | -0.53% | 220,900 | - | +1.42% | - | - |
| 07/07 | 7,600 | 7,632 | 7,150 | 7,187 | -4.92% | 346,500 | - | +1.86% | - | - |
| 07/06 | 7,700 | 7,716 | 7,238 | 7,559 | -0.3% | 448,800 | - | +7.13% | - | - |
| 07/03 | 7,363 | 7,582 | 7,306 | 7,582 | +1.31% | 587,100 | - | +7.7% | - | - |
| 07/02 | 7,552 | 7,634 | 7,423 | 7,484 | -3.68% | 287,000 | - | +6.59% | - | - |
| 07/01 | 7,600 | 7,839 | 7,594 | 7,770 | +4.3% | 303,100 | - | +10.98% | - | - |
| 06/30 | 7,489 | 7,504 | 7,368 | 7,450 | +1.46% | 312,600 | - | +6.95% | - | - |
| 06/29 | 7,351 | 7,477 | 7,222 | 7,343 | 0% | 267,800 | - | +5.7% | - | - |
| 06/26 | 7,315 | 7,424 | 7,194 | 7,343 | +0.38% | 274,200 | - | +6.05% | - | - |
| 06/25 | 7,300 | 7,350 | 7,178 | 7,315 | +3.85% | 315,700 | - | +6.09% | - | - |
| 06/24 | 6,979 | 7,100 | 6,934 | 7,044 | +1.06% | 193,500 | - | +2.65% | - | - |
| 06/23 | 7,375 | 7,448 | 6,957 | 6,970 | -5.08% | 323,000 | - | +2.02% | - | - |
| 06/22 | 7,197 | 7,379 | 7,175 | 7,343 | +3.92% | 199,500 | - | +7.72% | - | - |
| 06/19 | 7,093 | 7,190 | 6,970 | 7,066 | +1.04% | 398,400 | - | +4.19% | - | - |
| 06/18 | 6,911 | 7,096 | 6,895 | 6,993 | +1.42% | 203,400 | - | +3.19% | - | - |
| 06/17 | 6,601 | 6,985 | 6,575 | 6,895 | +3.31% | 251,400 | - | +1.77% | - | - |
| 06/16 | 6,611 | 6,698 | 6,580 | 6,674 | +1.03% | 229,700 | - | -1.51% | - | - |
| 06/15 | 6,556 | 6,680 | 6,556 | 6,606 | +2.32% | 234,300 | - | -2.61% | - | - |
| 06/12 | 6,501 | 6,578 | 6,400 | 6,456 | +2.44% | 285,600 | - | -4.93% | - | - |
| 06/11 | 6,170 | 6,344 | 6,028 | 6,302 | +0.32% | 257,500 | - | -7.27% | - | - |
| 06/10 | 6,481 | 6,593 | 6,213 | 6,282 | -3.38% | 551,700 | - | -7.67% | - | - |
| 06/09 | 6,616 | 6,647 | 6,462 | 6,502 | -0.21% | 272,900 | - | -4.4% | - | - |
| 06/08 | 6,702 | 6,781 | 6,483 | 6,516 | -8.02% | 417,500 | - | -4.06% | - | - |
| 06/05 | 7,258 | 7,339 | 7,034 | 7,084 | -3.22% | 464,600 | - | +4.39% | - | - |
| 06/04 | 7,300 | 7,356 | 7,237 | 7,320 | +0.05% | 356,600 | - | +8.24% | - | - |
| 06/03 | 7,350 | 7,475 | 7,306 | 7,316 | +1.82% | 313,300 | - | +8.76% | - | - |
| 06/02 | 7,184 | 7,208 | 7,057 | 7,185 | +0.48% | 398,700 | - | +7.37% | - | - |
| 06/01 | 7,220 | 7,320 | 7,113 | 7,151 | +0.52% | 482,500 | - | +7.32% | - | - |
| 05/29 | 7,037 | 7,288 | 6,954 | 7,114 | +1.92% | 492,700 | - | +6.96% | - | - |
| 05/28 | 6,830 | 7,022 | 6,781 | 6,980 | +1.29% | 269,400 | - | +5.57% | - | - |
| 05/27 | 7,084 | 7,210 | 6,870 | 6,891 | -1.33% | 341,700 | - | +4.77% | - | - |
| 05/26 | 6,780 | 6,986 | 6,665 | 6,984 | +3.05% | 361,100 | - | +6.54% | - | - |
| 05/25 | 6,572 | 6,845 | 6,553 | 6,777 | +2.68% | 373,000 | - | +3.83% | - | - |
| 05/22 | 6,546 | 6,695 | 6,516 | 6,600 | +1.54% | 402,700 | - | +1.49% | - | - |
| 05/21 | 6,390 | 6,612 | 6,350 | 6,500 | +3.17% | 305,400 | - | +0.2% | - | - |
| 05/20 | 6,479 | 6,553 | 6,129 | 6,300 | -4.24% | 678,200 | - | -2.76% | - | - |
| 05/19 | 6,513 | 6,647 | 6,469 | 6,579 | +1.76% | 580,700 | - | +1.57% | - | - |
| 05/18 | 6,257 | 6,720 | 6,220 | 6,465 | -7.01% | 759,900 | - | -0.09% | - | - |
| 05/15 | 6,907 | 7,027 | 6,868 | 6,952 | +0.03% | 468,900 | - | +7.63% | - | - |
| 05/14 | 6,900 | 7,100 | 6,843 | 6,950 | +0.55% | 394,600 | - | +8.17% | - | - |
| 05/13 | 6,807 | 6,978 | 6,743 | 6,912 | +1.01% | 290,400 | - | +8.17% | - | - |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2008年 3月期 | 1,752 876 4/13 | 684 342 3/17 | 2,141,500 4,283,000 10/19 | - | - | +12.18% 10/19 | -35.92% 8/17 |
| 2009年 3月期 | 1,062 531 6/18 | 450 225 2/23 225 10/8 | 765,000 1,530,000 6/3 | - | - | +16.27% 5/14 | -32.23% 10/8 |
| 2010年 3月期 | 906 453 8/27 453 8/26 | 520 260 4/28 | 298,000 596,000 8/14 | - | - | +23.02% 6/3 | -12.73% 10/5 |
| 2011年 3月期 | 724 362 4/2 | 360 180 3/15 | 274,000 548,000 3/15 | 287億3013万 | 142億8570万 | +13.2% 11/29 | -28.43% 3/15 |
| 2012年 3月期 | 554 277 7/4 | 380 190 12/29 | 240,000 480,000 5/17 | 219億8410万 | 150億7935万 | +12.45% 5/18 | -13.9% 8/9 |
| 2013年 3月期 | 870 435 3/28 435 3/27 | 304 152 9/6 | 2,600,500 5,201,000 1/24 | 345億2377万 | 120億6348万 | +41.44% 1/24 | -18.84% 5/18 |
| 2014年 3月期 | 1,170 585 5/20 | 690 345 3/20 | 3,628,000 7,256,000 3/4 | 464億2852万 | 332億4613万 | +25.38% 5/16 | -17.29% 2/24 |
| 2015年 3月期 | 1,290 645 12/8 | 634 317 5/21 | 791,000 1,582,000 9/3 | 630億2656万 | 309億7584万 | +14.36% 12/5 | -13.97% 2/4 |
| 2016年 3月期 | 1,672 836 12/3 836 12/2 | 988 494 2/26 | 1,454,500 2,909,000 8/12 | 816億9024万 | 482億7150万 | +23.32% 8/31 | -21.84% 2/15 |
| 2017年 3月期 | 1,220 610 3/31 | 700 350 7/8 | 789,000 1,578,000 5/12 | 596億651万 | 342億46万 | +14.8% 11/16 | -22.66% 6/24 |
| 2018年 3月期 | 2,012 1,006 3/30 | 976 488 9/6 | 1,058,500 2,117,000 2/13 | 983億189万 | 476億8521万 | +22.69% 3/6 | -13.58% 8/16 |
| 2019年 3月期 | 2,595 9/26 | 1,493 1/4 | 1,011,000 2,022,000 5/16 | 1267億8599万 | 729億4469万 | +25.37% 5/17 | -18.86% 10/29 |
| 2020年 3月期 | 3,840 1/28 | 1,795 3/19 | 712,600 3/25 | 1876億1395万 | 876億9975万 | +19.45% 4/17 | -35.99% 3/16 |
| 2021年 3月期 | 5,250 1/14 | 2,393 4/2 | 430,100 2/8 | 2565億345万 | 1169億1671万 | +34.64% 4/15 | -15.05% 6/15 |
| 2022年 3月期 | 9,840 11/30 | 4,345 4/13 | 2,951,300 9/16 | 5070億8275万 | 2122億8714万 | +18.94% 9/8 | -25.5% 1/27 |
| 2023年 3月期 | 6,960 4/5 | 3,410 1/6 | 1,439,200 2/13 | 3586億6828万 | 1757億2684万 | +10.68% 7/27 | -17.34% 12/22 |
| 2024年 3月期 | 7,338 1/25 | 3,820 4/27 | 1,812,200 5/30 | 3781億4768万 | 1968億5529万 | +18.64% 11/15 | -8.34% 10/30 |
| 2025年 3月期 | 7,546 5/15 | 4,326 8/5 | 3,014,600 5/15 | 3888億6650万 | 2229億3089万 | +12.15% 9/2 | -32.41% 8/5 |
| 2026年 3月期 | 6,993 2/26 | 3,810 4/7 | 1,126,000 8/14 | 3603億6887万 | 1963億3996万 | +16.94% 1/23 | -12.05% 11/19 |
| 最新 | 8,243 2026/10/6 | 393,700 | 4247億8487万 | +13.18% 7,283 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 41%（1.41倍）
- 1985/12/28 vs 1984/12/28
- 23%（1.23倍）
- 1986/12/27 vs 1985/12/28
- -42%（0.58倍）
- 1987/12/28 vs 1986/12/27
- 17%（1.17倍）
- 1988/12/28 vs 1987/12/28
- 5%（1.05倍）
- 1989/12/29 vs 1988/12/28
- 42%（1.42倍）
- 1990/12/28 vs 1989/12/29
- -42%（0.58倍）
- 1991/12/30 vs 1990/12/28
- -13%（0.87倍）
- 1992/12/30 vs 1991/12/30
- -34%（0.66倍）
- 1993/12/30 vs 1992/12/30
- -3%（0.97倍）
- 1994/12/30 vs 1993/12/30
- 48%（1.48倍）
- 1995/12/29 vs 1994/12/30
- 17%（1.17倍）
- 1996/12/30 vs 1995/12/29
- -23%（0.77倍）
- 1997/12/30 vs 1996/12/30
- -39%（0.61倍）
- 1998/12/30 vs 1997/12/30
- 32%（1.32倍）
- 1999/12/30 vs 1998/12/30
- 6%（1.06倍）
- 2000/12/29 vs 1999/12/30
- -6%（0.94倍）
- 2001/12/28 vs 2000/12/29
- 15%（1.15倍）
- 2002/12/30 vs 2001/12/28
- -31%（0.69倍）
- 2003/12/30 vs 2002/12/30
- 74%（1.74倍）
- 2004/12/30 vs 2003/12/30
- -10%（0.9倍）
- 2005/12/30 vs 2004/12/30
- 1%（1.01倍）
- 2006/12/29 vs 2005/12/30
- 7%（1.07倍）
- 2007/12/28 vs 2006/12/29
- -33%（0.67倍）
- 2008/12/30 vs 2007/12/28
- -42%（0.58倍）
- 2009/12/30 vs 2008/12/30
- 20%（1.2倍）
- 2010/12/30 vs 2009/12/30
- -14%（0.86倍）
- 2011/12/30 vs 2010/12/30
- -32%（0.68倍）
- 2012/12/28 vs 2011/12/30
- 19%（1.19倍）
- 2013/12/30 vs 2012/12/28
- 117%（2.17倍）
- 2014/12/30 vs 2013/12/30
- 25%（1.25倍）
- 2015/12/30 vs 2014/12/30
- 27%（1.27倍）
- 2016/12/30 vs 2015/12/30
- -35%（0.65倍）
- 2017/12/29 vs 2016/12/30
- 25%（1.25倍）
- 2018/12/28 vs 2017/12/29
- 30%（1.3倍）
- 2019/12/30 vs 2018/12/28
- 101%（2.01倍）
- 2020/12/30 vs 2019/12/30
- 46%（1.46倍）
- 2021/12/30 vs 2020/12/30
- 89%（1.89倍）
- 2022/12/30 vs 2021/12/30
- -61%（0.39倍）
- 2023/12/29 vs 2022/12/30
- 72%（1.72倍）
- 2024/12/30 vs 2023/12/29
- -9%（0.91倍）
- 2025/12/30 vs 2024/12/30
- -11%（0.89倍）
- 2026/10/06 vs 2025/12/30
- 64%（1.64倍）
- 過去安値
304円（2012/09/06） - 2612%（27.12倍）
8,243円（10/6）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
